Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 125.84 | 126.99 | 122.84 | 123.19 | 3,439,948 | -2.75(-2.19%) |
Apr 28, 2022 | 125.98 | 126.47 | 122.78 | 125.94 | 1,399,375 | +1.19(+0.96%) |
Apr 27, 2022 | 121.75 | 126.11 | 121.75 | 124.75 | 1,621,271 | +3.57(+2.95%) |
Apr 26, 2022 | 124.86 | 129.15 | 121.17 | 121.18 | 2,011,763 | -3.31(-2.66%) |
Apr 25, 2022 | 127.51 | 127.51 | 121.32 | 124.49 | 2,637,462 | -3.38(-2.64%) |
Apr 22, 2022 | 129.89 | 132.92 | 125.62 | 127.87 | 3,377,427 | -0.29(-0.22%) |
Apr 21, 2022 | 130.74 | 132.38 | 127.92 | 128.16 | 2,522,003 | +1.39(+1.10%) |
Apr 20, 2022 | 125.58 | 127.98 | 125.56 | 126.76 | 1,485,993 | +1.98(+1.59%) |
Apr 19, 2022 | 122.04 | 125.39 | 121.99 | 124.78 | 1,369,202 | +3.03(+2.49%) |
Apr 18, 2022 | 122.69 | 123.61 | 121.45 | 121.75 | 1,108,464 | -1.71(-1.39%) |
Apr 14, 2022 | 126.52 | 127.34 | 123.27 | 123.46 | 3,138,438 | -2.23(-1.78%) |
Apr 13, 2022 | 123.70 | 125.97 | 123.47 | 125.69 | 1,445,652 | +1.81(+1.46%) |
Apr 12, 2022 | 127.13 | 128.17 | 122.99 | 123.88 | 1,759,340 | -2.93(-2.31%) |
Apr 11, 2022 | 127.11 | 129.72 | 126.47 | 126.81 | 1,675,050 | -0.75(-0.59%) |
Apr 08, 2022 | 129.35 | 130.30 | 127.29 | 127.56 | 1,370,319 | -1.56(-1.21%) |
Apr 07, 2022 | 128.39 | 129.82 | 126.41 | 129.12 | 1,137,390 | +0.01(+0.01%) |
Apr 06, 2022 | 126.27 | 129.36 | 124.99 | 129.11 | 1,414,345 | +1.67(+1.31%) |
Apr 05, 2022 | 127.62 | 128.50 | 126.29 | 127.44 | 1,617,429 | -0.92(-0.72%) |
Apr 04, 2022 | 128.34 | 128.94 | 127.07 | 128.37 | 1,032,500 | -0.62(-0.48%) |
Apr 01, 2022 | 127.88 | 129.05 | 126.34 | 128.98 | 1,031,586 | +2.83(+2.24%) |
Mar 31, 2022 | 127.50 | 128.46 | 126.10 | 126.15 | 1,756,813 | -1.80(-1.41%) |
Mar 30, 2022 | 129.44 | 129.93 | 127.07 | 127.95 | 1,278,672 | -2.84(-2.17%) |
Mar 29, 2022 | 128.38 | 132.74 | 127.67 | 130.79 | 2,248,447 | +6.10(+4.89%) |
Mar 28, 2022 | 124.80 | 124.80 | 122.51 | 124.69 | 1,441,587 | +0.09(+0.07%) |
Mar 25, 2022 | 124.37 | 124.95 | 123.52 | 124.60 | 1,297,865 | -0.05(-0.04%) |
Mar 24, 2022 | 124.45 | 125.52 | 123.83 | 124.65 | 836,251 | +0.74(+0.60%) |
Mar 23, 2022 | 124.43 | 125.93 | 123.68 | 123.91 | 1,189,722 | -1.66(-1.32%) |
Mar 22, 2022 | 125.33 | 126.39 | 124.60 | 125.57 | 1,404,012 | +1.49(+1.20%) |
Mar 21, 2022 | 125.61 | 126.24 | 123.32 | 124.07 | 1,568,509 | -1.95(-1.54%) |
Mar 18, 2022 | 124.38 | 126.46 | 122.50 | 126.02 | 2,624,421 | +2.17(+1.75%) |
Mar 17, 2022 | 120.77 | 123.85 | 120.60 | 123.85 | 1,981,171 | +0.78(+0.63%) |
Mar 16, 2022 | 120.02 | 124.27 | 119.63 | 123.07 | 2,188,599 | +4.33(+3.65%) |
Mar 15, 2022 | 117.74 | 120.27 | 117.29 | 118.74 | 1,718,904 | +1.37(+1.16%) |
Mar 14, 2022 | 117.39 | 120.28 | 116.74 | 117.38 | 1,859,264 | +1.66(+1.43%) |
Mar 11, 2022 | 117.07 | 118.44 | 115.42 | 115.72 | 1,651,405 | -0.92(-0.79%) |
Mar 10, 2022 | 115.05 | 117.45 | 114.65 | 116.64 | 2,141,692 | -0.81(-0.69%) |
Mar 09, 2022 | 117.91 | 118.78 | 116.73 | 117.45 | 2,708,774 | +4.13(+3.64%) |
Mar 08, 2022 | 110.69 | 117.61 | 107.14 | 113.32 | 4,298,223 | +3.12(+2.83%) |
Mar 07, 2022 | 118.03 | 118.41 | 110.17 | 110.20 | 3,478,850 | -9.10(-7.62%) |
Mar 04, 2022 | 121.18 | 121.78 | 118.25 | 119.30 | 2,491,639 | -3.95(-3.20%) |
Mar 03, 2022 | 125.01 | 125.95 | 121.46 | 123.25 | 2,753,359 | -0.70(-0.57%) |
Mar 02, 2022 | 122.57 | 124.88 | 120.72 | 123.95 | 3,304,774 | +2.19(+1.80%) |
Mar 01, 2022 | 127.14 | 128.07 | 120.06 | 121.75 | 3,616,163 | -6.69(-5.21%) |
Feb 28, 2022 | 133.41 | 133.68 | 127.53 | 128.44 | 3,380,228 | -7.35(-5.42%) |
Feb 25, 2022 | 133.42 | 136.30 | 132.54 | 135.80 | 1,886,593 | +3.25(+2.46%) |
Feb 24, 2022 | 132.36 | 133.32 | 129.54 | 132.54 | 2,546,148 | -2.79(-2.06%) |
Feb 23, 2022 | 141.69 | 141.96 | 134.63 | 135.34 | 1,646,689 | -5.83(-4.13%) |
Feb 22, 2022 | 144.20 | 144.20 | 140.07 | 141.17 | 1,273,324 | -2.86(-1.99%) |
Feb 18, 2022 | 144.03 | 0 | +0.57(+0.40%) | |||
Feb 17, 2022 | 144.45 | 145.13 | 143.21 | 143.46 | 776,371 | -2.15(-1.47%) |
Feb 16, 2022 | 145.48 | 146.26 | 144.15 | 145.60 | 872,770 | +0.22(+0.15%) |
Feb 15, 2022 | 145.51 | 146.62 | 144.56 | 145.38 | 962,635 | +2.27(+1.59%) |
Feb 14, 2022 | 143.41 | 144.24 | 141.87 | 143.11 | 1,195,606 | -0.60(-0.42%) |
Feb 11, 2022 | 146.86 | 148.36 | 143.63 | 143.72 | 1,194,630 | -3.75(-2.54%) |
Feb 10, 2022 | 149.34 | 151.05 | 146.73 | 147.47 | 1,354,649 | -3.05(-2.03%) |
Feb 09, 2022 | 149.64 | 150.89 | 149.40 | 150.51 | 1,503,227 | +2.63(+1.78%) |
Feb 08, 2022 | 147.38 | 148.22 | 146.57 | 147.89 | 1,212,543 | +1.36(+0.93%) |
Feb 07, 2022 | 146.44 | 148.42 | 146.16 | 146.53 | 1,678,715 | -0.15(-0.10%) |
Feb 04, 2022 | 148.96 | 149.71 | 146.01 | 146.68 | 1,344,349 | -3.59(-2.39%) |
Feb 03, 2022 | 149.93 | 152.59 | 150.27 | 1,791,635 | -0.84(-0.56%) | |
Feb 02, 2022 | 151.25 | 152.57 | 149.49 | 151.12 | 2,536,707 | +0.26(+0.17%) |